Origin protocol Historical Data

OGN Page 34
Download
Date Close Price change Market cap Trading volume
Dec 9, 2021 $ 0.667
-8.90%
$ 667.3 million $ 17.57 million
Dec 8, 2021 $ 0.732
+0.87%
$ 732.48 million $ 27.6 million
Dec 7, 2021 $ 0.726
-3.04%
$ 726.2 million $ 16.23 million
Dec 6, 2021 $ 0.749
+0.24%
$ 748.96 million $ 22.91 million
Dec 5, 2021 $ 0.747
-6.98%
$ 747.11 million $ 20.69 million
Dec 4, 2021 $ 0.803
-16.05%
$ 803.15 million $ 60.71 million
Dec 3, 2021 $ 0.957
-4.32%
$ 956.74 million $ 42.75 million
Dec 2, 2021 $ 1
-2.67%
$ 999.96 million $ 22.68 million
Dec 1, 2021 $ 1.03
+2.56%
$ 1.03 billion $ 38.75 million
Nov 30, 2021 $ 1
-2.23%
$ 1 billion $ 22.87 million
Nov 29, 2021 $ 1.02
-0.42%
$ 1.02 billion $ 20.26 million
Nov 28, 2021 $ 1.03
-1.47%
$ 1.03 billion $ 33.55 million
Nov 27, 2021 $ 1.04
+4.59%
$ 1.04 billion $ 44.38 million
Nov 26, 2021 $ 0.998
-11.73%
$ 998.42 million $ 59.36 million
Nov 25, 2021 $ 1.13
-4.00%
$ 1.13 billion $ 106.64 million
Nov 24, 2021 $ 1.18
+16.18%
$ 1.18 billion $ 103.41 million
Nov 23, 2021 $ 1.01
-0.76%
$ 1.01 billion $ 34.56 million
Nov 22, 2021 $ 1.02
-8.36%
$ 1.02 billion $ 46.66 million
Nov 21, 2021 $ 1.12
-1.26%
$ 1.12 billion $ 74.55 million
Nov 20, 2021 $ 1.13
+12.18%
$ 1.13 billion $ 75.27 million
Nov 19, 2021 $ 1.01
+2.41%
$ 1.01 billion $ 40.66 million
Nov 18, 2021 $ 0.983
-5.95%
$ 983.05 million $ 79.01 million
Nov 17, 2021 $ 1.05
+9.99%
$ 1.05 billion $ 59.71 million
Nov 16, 2021 $ 0.95
-10.86%
$ 950.4 million $ 46.94 million
Nov 15, 2021 $ 1.07
-5.42%
$ 1.07 billion $ 29.52 million
Nov 14, 2021 $ 1.13
-1.96%
$ 1.13 billion $ 24.98 million
Nov 13, 2021 $ 1.15
-3.59%
$ 1.15 billion $ 35.99 million
Nov 12, 2021 $ 1.19
-5.74%
$ 1.19 billion $ 80.14 million
Nov 11, 2021 $ 1.27
+16.39%
$ 1.27 billion $ 349.59 million
Nov 10, 2021 $ 1.09
+4.16%
$ 1.09 billion $ 78.54 million
Nov 9, 2021 $ 1.04
-0.56%
$ 1.04 billion $ 47.98 million
Nov 8, 2021 $ 1.05
+1.88%
$ 1.05 billion $ 29.99 million
Nov 7, 2021 $ 1.03
+2.83%
$ 1.03 billion $ 22.55 million
Nov 6, 2021 $ 1
+0.34%
$ 1 billion $ 21.71 million
Nov 5, 2021 $ 0.998
-5.42%
$ 998.44 million $ 34.83 million
Nov 4, 2021 $ 1.06
+0.06%
$ 1.06 billion $ 39.46 million
Nov 3, 2021 $ 1.06
-6.69%
$ 1.06 billion $ 47.62 million
Nov 2, 2021 $ 1.13
+9.91%
$ 1.13 billion $ 82.36 million
Nov 1, 2021 $ 1.03
+2.54%
$ 1.03 billion $ 51.24 million
Oct 31, 2021 $ 1
-11.15%
$ 1 billion $ 139.59 million
Oct 30, 2021 $ 1.13
+26.80%
$ 1.13 billion $ 177.79 million
Oct 29, 2021 $ 0.89
+11.42%
$ 890.46 million $ 48.93 million
Oct 28, 2021 $ 0.799
+6.56%
$ 799.21 million $ 27.13 million
Oct 27, 2021 $ 0.75
-14.74%
$ 750.01 million $ 52.73 million
Oct 26, 2021 $ 0.88
+5.35%
$ 879.66 million $ 35.2 million
Oct 25, 2021 $ 0.835
+3.02%
$ 835 million $ 13.3 million
Oct 24, 2021 $ 0.81
-1.77%
$ 810.41 million $ 15.96 million
Oct 23, 2021 $ 0.825
-1.33%
$ 824.98 million $ 11.96 million
Oct 22, 2021 $ 0.836
+0.64%
$ 836.13 million $ 21.42 million
Oct 21, 2021 $ 0.831
-4.08%
$ 830.8 million $ 38.36 million